Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 14.76 | 14.84 | 14.50 | 14.55 | 209,663 | -0.21(-1.41%) |
Feb 27, 2003 | 15.08 | 15.15 | 14.50 | 14.76 | 284,703 | -0.32(-2.13%) |
Feb 26, 2003 | 15.32 | 15.32 | 14.84 | 15.08 | 293,678 | -0.30(-1.93%) |
Feb 25, 2003 | 15.23 | 15.39 | 14.72 | 15.38 | 507,205 | +0.11(+0.74%) |
Feb 24, 2003 | 15.67 | 15.67 | 15.07 | 15.27 | 390,905 | -0.48(-3.06%) |
Feb 21, 2003 | 15.56 | 15.92 | 15.50 | 15.75 | 335,810 | +0.17(+1.08%) |
Feb 20, 2003 | 15.85 | 15.88 | 15.52 | 15.58 | 172,143 | -0.39(-2.46%) |
Feb 19, 2003 | 16.37 | 16.37 | 15.88 | 15.97 | 158,431 | -0.30(-1.87%) |
Feb 18, 2003 | 15.76 | 16.41 | 15.76 | 16.28 | 333,192 | +0.48(+3.05%) |
Feb 14, 2003 | 15.62 | 15.84 | 15.49 | 15.80 | 361,238 | +0.24(+1.55%) |
Feb 13, 2003 | 15.56 | 15.73 | 15.27 | 15.56 | 587,979 | +0.07(+0.47%) |
Feb 12, 2003 | 16.17 | 16.25 | 15.45 | 15.48 | 1,004,064 | -0.51(-3.16%) |
Feb 11, 2003 | 18.81 | 18.84 | 15.65 | 15.99 | 2,241,102 | -1.06(-6.21%) |
Feb 10, 2003 | 16.63 | 17.06 | 16.38 | 17.05 | 428,051 | +0.42(+2.51%) |
Feb 07, 2003 | 16.53 | 16.73 | 16.47 | 16.63 | 270,118 | +0.16(+0.97%) |
Feb 06, 2003 | 16.45 | 16.75 | 16.32 | 16.47 | 424,437 | -0.04(-0.24%) |
Feb 05, 2003 | 16.33 | 16.60 | 16.18 | 16.51 | 422,941 | +0.33(+2.03%) |
Feb 04, 2003 | 16.37 | 16.41 | 16.17 | 16.18 | 360,117 | -0.14(-0.88%) |
Feb 03, 2003 | 16.73 | 16.73 | 16.13 | 16.33 | 301,406 | -0.28(-1.69%) |
Jan 31, 2003 | 15.52 | 17.01 | 15.52 | 16.61 | 849,372 | +1.07(+6.87%) |
Jan 30, 2003 | 15.28 | 15.63 | 15.19 | 15.54 | 301,406 | +0.23(+1.52%) |
Jan 29, 2003 | 14.97 | 15.37 | 14.87 | 15.31 | 537,744 | +0.10(+0.63%) |
Jan 28, 2003 | 15.64 | 15.68 | 15.14 | 15.21 | 396,515 | -0.15(-0.99%) |
Jan 27, 2003 | 15.66 | 15.72 | 15.15 | 15.36 | 534,753 | -0.54(-3.38%) |
Jan 24, 2003 | 16.04 | 16.12 | 15.78 | 15.90 | 277,971 | -0.10(-0.65%) |
Jan 23, 2003 | 16.05 | 16.33 | 15.64 | 16.00 | 384,548 | +0.06(+0.35%) |
Jan 22, 2003 | 15.65 | 16.44 | 15.60 | 15.95 | 517,800 | +0.30(+1.90%) |
Jan 21, 2003 | 16.25 | 16.29 | 15.56 | 15.65 | 719,486 | -0.59(-3.61%) |
Jan 17, 2003 | 16.12 | 16.58 | 16.04 | 16.24 | 728,835 | +0.10(+0.60%) |
Jan 16, 2003 | 14.99 | 16.14 | 14.99 | 16.14 | 1,089,450 | +1.22(+8.17%) |
Jan 15, 2003 | 14.64 | 14.96 | 14.64 | 14.92 | 745,164 | +0.32(+2.20%) |
Jan 14, 2003 | 13.80 | 14.60 | 13.79 | 14.60 | 943,982 | +0.83(+6.00%) |
Jan 13, 2003 | 14.02 | 14.28 | 13.70 | 13.77 | 378,814 | -0.23(-1.66%) |
Jan 10, 2003 | 14.43 | 14.44 | 13.76 | 14.01 | 703,904 | -0.42(-2.89%) |
Jan 09, 2003 | 14.72 | 14.83 | 14.36 | 14.42 | 469,810 | -0.22(-1.48%) |
Jan 08, 2003 | 14.68 | 14.79 | 14.00 | 14.64 | 833,542 | +0.51(+3.63%) |
Jan 07, 2003 | 14.72 | 14.99 | 14.02 | 14.13 | 711,383 | -0.59(-4.03%) |
Jan 06, 2003 | 15.07 | 15.32 | 14.58 | 14.72 | 704,278 | -0.35(-2.34%) |
Jan 03, 2003 | 14.64 | 15.41 | 14.52 | 15.07 | 505,210 | +0.39(+2.68%) |
Jan 02, 2003 | 15.15 | 15.15 | 14.65 | 14.68 | 1,508,777 | -0.49(-3.23%) |
Dec 31, 2002 | 14.65 | 15.17 | 14.56 | 15.17 | 341,918 | +0.72(+5.00%) |
Dec 30, 2002 | 15.64 | 15.64 | 14.25 | 14.45 | 1,121,735 | -1.19(-7.59%) |
Dec 27, 2002 | 15.72 | 15.87 | 15.59 | 15.64 | 120,911 | -0.17(-1.07%) |
Dec 26, 2002 | 16.14 | 16.49 | 15.48 | 15.80 | 365,851 | -0.26(-1.60%) |
Dec 24, 2002 | 15.85 | 16.42 | 15.80 | 16.06 | 218,139 | +0.19(+1.21%) |
Dec 23, 2002 | 15.84 | 16.00 | 15.68 | 15.87 | 319,605 | +0.10(+0.66%) |
Dec 20, 2002 | 15.52 | 15.84 | 15.52 | 15.76 | 555,694 | +0.24(+1.55%) |
Dec 19, 2002 | 15.26 | 15.64 | 13.93 | 15.52 | 1,797,843 | +0.06(+0.36%) |
Dec 18, 2002 | 15.40 | 15.64 | 15.36 | 15.47 | 410,600 | +0.01(+0.05%) |
Dec 17, 2002 | 15.54 | 15.56 | 15.04 | 15.46 | 535,750 | -0.07(-0.47%) |
Dec 16, 2002 | 15.96 | 15.80 | 14.96 | 15.53 | 636,468 | +0.49(+3.25%) |
Dec 13, 2002 | 15.96 | 16.21 | 15.04 | 15.04 | 1,024,008 | -0.92(-5.78%) |
Dec 12, 2002 | 16.21 | 16.45 | 15.80 | 15.96 | 484,892 | -0.17(-1.04%) |
Dec 11, 2002 | 16.49 | 16.69 | 15.68 | 16.13 | 856,602 | -0.39(-2.33%) |
Dec 10, 2002 | 17.43 | 17.58 | 16.13 | 16.52 | 1,176,083 | -0.90(-5.16%) |
Dec 09, 2002 | 17.65 | 17.66 | 17.37 | 17.42 | 188,347 | -0.30(-1.68%) |
Dec 06, 2002 | 17.65 | 17.75 | 17.57 | 17.71 | 211,657 | -0.06(-0.36%) |
Dec 05, 2002 | 17.51 | 17.92 | 17.09 | 17.78 | 578,381 | +0.43(+2.45%) |
Dec 04, 2002 | 16.98 | 17.58 | 16.65 | 17.35 | 691,439 | +0.38(+2.22%) |
Dec 03, 2002 | 17.65 | 17.66 | 16.77 | 16.98 | 718,239 | -0.63(-3.55%) |